Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.23	23.68	23.23	23.55	291,819	+0.45(+1.97%)
May 29, 2003	23.75	23.79	23.02	23.10	360,986	-0.63(-2.66%)
May 28, 2003	23.84	23.84	23.62	23.73	237,251	-0.42(-1.75%)
May 27, 2003	23.67	24.26	23.13	24.15	1,196,293	+0.38(+1.59%)
May 23, 2003	22.74	23.82	22.71	23.77	335,254	+1.06(+4.68%)
May 22, 2003	22.47	22.74	22.39	22.71	284,883	+0.25(+1.10%)
May 21, 2003	22.33	22.47	22.17	22.46	182,135	+0.22(+0.99%)
May 20, 2003	22.14	22.28	22.04	22.24	281,233	+0.16(+0.72%)
May 19, 2003	22.27	22.38	22.08	22.08	302,404	-0.19(-0.84%)
May 16, 2003	21.92	22.47	21.91	22.27	407,889	+0.27(+1.22%)
May 15, 2003	21.92	22.03	21.84	22.00	332,151	+0.14(+0.63%)
May 14, 2003	22.00	22.00	21.83	21.86	190,713	+0.00(+0.00%)
May 13, 2003	21.84	21.91	21.75	21.86	293,279	-0.09(-0.40%)
May 12, 2003	22.00	22.09	21.92	21.95	167,718	-0.01(-0.05%)
May 09, 2003	22.02	22.05	21.93	21.96	207,503	+0.04(+0.17%)
May 08, 2003	21.82	22.04	21.78	21.92	216,993	+0.12(+0.53%)
May 07, 2003	21.84	21.92	21.76	21.81	227,031	-0.02(-0.10%)
May 06, 2003	21.84	21.92	21.73	21.83	202,028	-0.08(-0.38%)
May 05, 2003	21.84	21.92	21.70	21.91	206,773	+0.02(+0.07%)
May 02, 2003	21.78	22.02	21.73	21.90	198,378	+0.15(+0.68%)
May 01, 2003	22.03	22.03	21.66	21.75	173,740	-0.33(-1.51%)
Apr 30, 2003	22.02	22.18	21.92	22.08	166,988	+0.07(+0.30%)
Apr 29, 2003	22.03	22.14	21.92	22.02	180,858	+0.01(+0.02%)
Apr 28, 2003	22.09	22.19	21.97	22.01	229,221	-0.02(-0.10%)
Apr 25, 2003	22.11	22.14	21.81	22.03	647,330	-0.16(-0.74%)
Apr 24, 2003	22.51	22.72	22.20	22.20	414,459	-0.30(-1.34%)
Apr 23, 2003	22.47	22.52	22.31	22.50	135,233	+0.03(+0.15%)
Apr 22, 2003	22.27	22.57	22.24	22.47	175,748	+0.10(+0.47%)
Apr 21, 2003	22.30	22.41	22.15	22.36	289,811	+0.20(+0.91%)
Apr 17, 2003	22.11	22.20	22.02	22.16	194,363	+0.13(+0.60%)
Apr 16, 2003	22.27	22.30	21.96	22.03	373,944	-0.19(-0.86%)
Apr 15, 2003	22.17	22.26	22.05	22.22	160,418	+0.07(+0.30%)
Apr 14, 2003	22.05	22.24	22.00	22.15	145,453	+0.16(+0.72%)
Apr 11, 2003	22.38	22.47	21.97	21.99	168,630	-0.28(-1.25%)
Apr 10, 2003	22.25	22.33	22.11	22.27	139,795	+0.15(+0.67%)
Apr 09, 2003	22.31	22.52	22.03	22.13	185,420	-0.08(-0.35%)
Apr 08, 2003	22.08	22.35	22.03	22.20	250,391	+0.24(+1.07%)
Apr 07, 2003	22.25	22.63	21.97	21.97	220,643	-0.24(-1.09%)
Apr 04, 2003	22.03	22.27	22.02	22.21	156,768	+0.28(+1.30%)
Apr 03, 2003	22.19	22.19	21.90	21.92	124,648	-0.16(-0.72%)
Apr 02, 2003	22.33	22.35	22.01	22.08	203,488	-0.10(-0.47%)
Apr 01, 2003	21.92	22.33	21.88	22.19	411,357	+0.27(+1.23%)
Mar 31, 2003	21.56	22.19	21.32	21.92	412,269	+0.22(+1.01%)
Mar 28, 2003	21.37	21.70	21.37	21.70	238,528	+0.33(+1.54%)
Mar 27, 2003	21.43	21.59	21.34	21.37	205,678	-0.16(-0.74%)
Mar 26, 2003	21.77	21.77	21.48	21.53	198,196	-0.22(-1.03%)
Mar 25, 2003	21.59	21.82	21.58	21.75	175,748	+0.23(+1.07%)
Mar 24, 2003	21.76	21.76	21.45	21.52	219,731	-0.33(-1.53%)
Mar 21, 2003	21.72	21.89	21.64	21.86	341,459	+0.27(+1.27%)
Mar 20, 2003	21.70	21.71	21.47	21.58	273,021	-0.06(-0.28%)
Mar 19, 2003	21.80	21.80	21.56	21.64	213,708	-0.03(-0.15%)
Mar 18, 2003	21.58	21.78	21.38	21.68	336,166	+0.24(+1.10%)
Mar 17, 2003	21.34	21.44	21.20	21.44	256,596	+0.16(+0.75%)
Mar 14, 2003	21.42	21.45	21.23	21.28	176,660	-0.13(-0.59%)
Mar 13, 2003	21.34	21.41	21.00	21.41	182,500	+0.28(+1.35%)
Mar 12, 2003	21.04	21.26	20.95	21.12	156,950	+0.08(+0.39%)
Mar 11, 2003	21.42	21.63	20.93	21.04	304,411	-0.39(-1.82%)
Mar 10, 2003	21.38	21.50	21.17	21.43	258,056	+0.03(+0.13%)
Mar 07, 2003	21.00	21.59	21.00	21.40	358,066	+0.18(+0.83%)
Mar 06, 2003	21.22	21.32	21.02	21.23	156,585	+0.01(+0.03%)
Mar 05, 2003	20.99	21.24	20.85	21.22	305,871	+0.24(+1.15%)
Mar 04, 2003	20.85	21.12	20.82	20.98	257,143	+0.13(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.